Market data

Select a section

Hays

(HAS)
Sector: Industrial Support Services
70.35p
3.50p 5.24
Last updated: 17:06:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 69.90p 72.70p 69.25p 70.35p 2,530,873
09/04/2025 65.90p 68.10p 65.35p 66.85p 2,251,532
08/04/2025 66.50p 69.40p 66.10p 69.30p 2,437,513
07/04/2025 68.55p 69.29p 63.75p 65.00p 3,988,704
04/04/2025 72.90p 75.00p 69.95p 70.75p 2,499,350
03/04/2025 77.10p 78.20p 74.60p 74.75p 2,493,219
02/04/2025 78.85p 79.19p 77.65p 78.55p 4,151,815
01/04/2025 80.45p 80.45p 79.10p 79.30p 2,540,499
31/03/2025 84.15p 84.15p 79.30p 79.30p 8,016,968
28/03/2025 82.75p 84.35p 82.30p 83.35p 3,013,412
27/03/2025 84.15p 84.35p 82.30p 83.50p 2,694,782
26/03/2025 82.05p 84.40p 81.90p 83.65p 1,851,553
25/03/2025 83.75p 83.75p 82.10p 82.10p 4,670,332
24/03/2025 84.50p 84.60p 81.90p 82.90p 4,014,151
21/03/2025 86.00p 86.00p 83.45p 83.90p 8,887,248
20/03/2025 84.25p 87.00p 84.25p 86.00p 10,080,710
19/03/2025 89.05p 89.85p 86.00p 86.35p 5,314,479
18/03/2025 84.80p 88.90p 84.35p 88.35p 8,463,518
17/03/2025 85.50p 86.60p 83.85p 86.00p 4,379,310
14/03/2025 79.50p 85.10p 78.75p 85.10p 5,629,449
13/03/2025 75.00p 76.20p 74.50p 75.75p 3,277,258
12/03/2025 76.00p 76.85p 74.90p 75.20p 5,657,689
11/03/2025 75.00p 77.45p 75.00p 76.40p 2,089,310
10/03/2025 75.00p 77.75p 75.00p 76.25p 2,732,032
07/03/2025 75.80p 77.00p 75.30p 76.80p 2,211,141
06/03/2025 73.50p 78.05p 73.50p 78.05p 2,788,962
05/03/2025 70.00p 74.50p 69.95p 74.50p 18,657,917
04/03/2025 71.00p 71.00p 68.00p 68.00p 3,434,218
03/03/2025 69.00p 71.40p 69.00p 70.60p 1,468,073
28/02/2025 72.15p 72.15p 69.30p 70.35p 4,879,791
27/02/2025 70.60p 71.20p 69.45p 70.70p 2,136,074
26/02/2025 70.05p 73.45p 70.05p 72.15p 7,787,760
25/02/2025 71.85p 72.05p 69.90p 71.35p 7,733,277
24/02/2025 70.10p 71.75p 69.93p 70.60p 1,580,441
21/02/2025 71.75p 73.35p 70.80p 71.25p 1,860,297
20/02/2025 73.90p 74.20p 70.75p 71.70p 1,879,214
19/02/2025 73.25p 75.10p 72.45p 73.05p 2,229,860
18/02/2025 76.20p 76.20p 74.45p 74.50p 1,549,245
17/02/2025 74.80p 76.00p 74.65p 75.40p 1,377,919
14/02/2025 75.00p 76.20p 74.80p 75.00p 1,909,288
13/02/2025 74.00p 75.70p 74.00p 75.60p 10,729,971
12/02/2025 74.00p 76.35p 74.00p 74.35p 1,610,717
11/02/2025 77.15p 77.15p 75.05p 75.25p 1,667,786
10/02/2025 77.55p 77.55p 73.73p 75.40p 6,289,976
07/02/2025 76.85p 77.00p 75.70p 76.00p 1,416,679
06/02/2025 73.70p 77.10p 73.70p 75.80p 902,097
05/02/2025 75.30p 76.30p 74.45p 75.80p 4,451,678
04/02/2025 74.60p 75.50p 74.50p 75.30p 2,045,411
03/02/2025 75.35p 76.85p 74.85p 75.30p 2,397,474
31/01/2025 78.95p 78.95p 76.45p 77.05p 2,134,894
30/01/2025 78.00p 78.25p 76.44p 77.05p 3,625,305
29/01/2025 78.05p 78.05p 76.55p 76.90p 1,170,947
28/01/2025 77.00p 77.40p 75.70p 76.55p 1,853,165
27/01/2025 77.00p 77.65p 76.60p 76.65p 1,528,733
24/01/2025 77.85p 77.85p 76.25p 77.00p 1,459,849
23/01/2025 77.00p 77.00p 75.45p 76.00p 2,431,602
22/01/2025 76.00p 77.64p 76.00p 76.05p 2,911,806
21/01/2025 75.70p 77.50p 75.70p 77.15p 1,188,302
20/01/2025 76.15p 78.10p 76.15p 77.10p 873,901
17/01/2025 77.10p 78.55p 77.00p 77.85p 2,047,728
16/01/2025 75.05p 77.00p 74.75p 74.70p 2,506,031
15/01/2025 72.30p 75.40p 72.30p 74.70p 4,000,256
14/01/2025 72.10p 72.90p 71.40p 72.40p 4,936,548
13/01/2025 72.95p 72.95p 70.05p 71.45p 3,820,110
10/01/2025 72.30p 72.30p 70.85p 70.95p 3,031,797
09/01/2025 72.00p 72.40p 70.08p 71.90p 15,159,838
08/01/2025 78.00p 78.00p 75.25p 75.50p 29,955,351
07/01/2025 79.00p 79.50p 77.25p 77.50p 6,967,861
06/01/2025 79.00p 80.55p 77.15p 79.30p 1,179,571
03/01/2025 80.40p 80.40p 78.55p 78.55p 1,637,377
02/01/2025 80.50p 81.05p 79.40p 79.95p 1,782,605
01/01/2025 77.90p 80.70p 77.90p 80.35p 481,145
31/12/2024 77.90p 80.70p 77.90p 80.35p 481,145
30/12/2024 79.05p 79.95p 79.00p 79.70p 973,665
27/12/2024 77.25p 79.95p 77.25p 79.35p 768,891
26/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
25/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
24/12/2024 79.00p 79.75p 77.35p 79.55p 533,062
23/12/2024 75.15p 78.95p 75.15p 78.75p 1,576,195
20/12/2024 76.00p 78.22p 75.80p 78.20p 13,292,258
19/12/2024 76.20p 76.45p 75.48p 76.15p 4,661,552
18/12/2024 77.50p 78.30p 76.63p 76.65p 2,421,097
17/12/2024 77.15p 78.65p 77.15p 77.75p 5,574,979
16/12/2024 77.95p 79.15p 77.90p 78.85p 3,532,216
13/12/2024 80.60p 80.60p 78.05p 79.45p 3,735,599
12/12/2024 79.10p 80.05p 75.90p 79.70p 12,662,115
11/12/2024 80.50p 83.10p 80.50p 82.70p 1,799,218
10/12/2024 82.05p 82.25p 80.90p 81.85p 2,598,234
09/12/2024 80.30p 83.55p 78.95p 81.95p 4,517,600
06/12/2024 79.70p 79.70p 77.80p 79.25p 3,091,171
05/12/2024 76.65p 78.85p 76.65p 78.00p 1,111,120
04/12/2024 78.40p 78.85p 77.10p 78.45p 1,327,274
03/12/2024 78.85p 79.15p 77.70p 78.50p 1,858,972
02/12/2024 76.70p 79.95p 76.70p 78.85p 972,620
29/11/2024 80.55p 80.55p 78.25p 78.55p 1,434,513
28/11/2024 80.50p 80.50p 78.50p 79.10p 749,104
27/11/2024 75.45p 78.95p 75.45p 78.60p 832,239
26/11/2024 77.05p 77.90p 76.70p 77.25p 1,536,548
25/11/2024 78.25p 79.10p 76.43p 78.65p 4,426,552
22/11/2024 77.10p 77.10p 75.05p 75.50p 1,757,763
21/11/2024 75.00p 76.60p 75.00p 75.50p 5,737,031
20/11/2024 76.10p 78.60p 76.00p 76.00p 3,606,617
19/11/2024 79.10p 79.10p 77.20p 77.20p 575,140
18/11/2024 79.10p 79.45p 77.00p 77.20p 3,031,886
15/11/2024 77.75p 78.80p 77.60p 77.75p 1,637,501
14/11/2024 75.25p 78.25p 75.25p 77.75p 1,209,862
13/11/2024 77.10p 77.65p 76.50p 77.35p 4,169,420
12/11/2024 76.85p 77.95p 76.85p 77.35p 8,066,249
11/11/2024 79.20p 79.55p 78.00p 78.45p 1,993,186
08/11/2024 81.00p 81.00p 77.75p 78.15p 2,318,377
07/11/2024 78.05p 80.15p 78.05p 79.35p 1,767,266
06/11/2024 78.00p 79.45p 77.75p 79.15p 2,216,063
05/11/2024 77.85p 78.40p 77.50p 77.90p 1,964,875
04/11/2024 78.05p 78.80p 77.75p 78.10p 1,470,636
01/11/2024 75.60p 78.50p 75.60p 78.20p 1,607,467
31/10/2024 77.45p 77.90p 76.80p 77.40p 2,190,651
30/10/2024 79.55p 79.55p 77.15p 77.50p 4,750,339
29/10/2024 79.55p 79.79p 77.50p 77.50p 2,008,775
28/10/2024 80.20p 80.60p 78.75p 79.55p 1,332,049
25/10/2024 81.50p 81.50p 78.75p 79.80p 3,830,572
24/10/2024 80.10p 81.65p 79.90p 81.00p 480,890
23/10/2024 81.35p 81.85p 80.20p 81.00p 1,929,208
22/10/2024 80.45p 82.05p 80.40p 81.55p 2,088,322
21/10/2024 82.00p 82.65p 79.95p 80.05p 1,718,149
18/10/2024 82.45p 83.80p 82.05p 82.35p 4,478,726
17/10/2024 84.00p 84.70p 82.60p 82.75p 3,149,934
16/10/2024 83.40p 87.20p 83.40p 85.75p 1,761,077
15/10/2024 86.10p 86.10p 83.90p 85.65p 2,337,897
14/10/2024 84.30p 85.55p 83.00p 85.00p 2,191,518
11/10/2024 85.00p 88.60p 84.00p 84.80p 3,435,106

Market data

Select a section